DHRM

Dehaier Medical Systems Limited Historical Stock Prices

$5.02
*  
0.01
0.2%
Get DHRM Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading DHRM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.04  5.08  4.95  5.02 49,378
09/30/2014 5.04 5.08 4.95 5.02 49,378
09/29/2014 4.92 5.086 4.88 5.01 38,205
09/26/2014 4.97 5.06 4.91 4.94 41,464
09/25/2014 5.01 5.05 4.84 4.98 83,613
09/24/2014 5.67 5.8349 5 5.05 263,286
09/23/2014 4.89 5.1999 4.71 5.07 117,490
09/22/2014 5.01 5.0676 4.7701 4.89 123,140
09/19/2014 4.98 5.1299 4.866 5.01 224,331
09/18/2014 4.75 5.06 4.68 4.94 122,915
09/17/2014 4.83 4.96 4.7 4.71 202,357
09/16/2014 4.81 4.98 4.81 4.82 74,190
09/15/2014 5.1 5.1393 4.769 4.81 175,489
09/12/2014 5.35 5.42 5.1 5.14 245,778
09/11/2014 5.48 5.57 5.35 5.3701 89,384
09/10/2014 5.53 5.64 5.46 5.48 68,262
09/09/2014 5.47 5.66 5.46 5.56 102,697
09/08/2014 5.5 5.68 5.46 5.47 142,461
09/05/2014 5.54 5.6595 5.43 5.51 120,501
09/04/2014 5.53 5.75 5.43 5.58 104,165
09/03/2014 5.62 5.8 5.28 5.47 98,960
09/02/2014 6.06 6.1184 5.24 5.6 281,537
08/29/2014 6 6.15 5.95 6.04 211,100
08/28/2014 5.73 5.999 5.73 5.95 148,067
08/27/2014 5.85 5.8999 5.66 5.73 93,203
08/26/2014 5.73 5.88 5.5501 5.82 98,694
08/25/2014 6.33 6.33 5.63 5.77 353,688
08/22/2014 5.42 6.2499 5.4 6.08 790,084
08/21/2014 5.4 5.47 5.33 5.47 42,436
08/20/2014 5.32 5.4 5.25 5.31 32,975
08/19/2014 5.45 5.5997 5.32 5.34 77,922
08/18/2014 5.4 5.68 5.25 5.42 110,629
08/15/2014 5.32 5.52 5.28 5.34 34,310
08/14/2014 5.66 5.68 5.24 5.28 62,708
08/13/2014 5.63 5.75 5.5 5.6 109,872
08/12/2014 5.7 5.9 5.5 5.57 120,559
08/11/2014 5.368 5.71 5.368 5.68 33,282
08/08/2014 5.38 5.55 5.28 5.46 129,056
08/07/2014 5.38 5.4 5.28 5.39 43,396
08/06/2014 5.07 5.42 5.07 5.31 73,638
08/05/2014 5.23 5.24 5.07 5.1 54,260
08/04/2014 5.14 5.28 5.11 5.21 80,610
08/01/2014 5.11 5.23 5.07 5.09 27,341
07/31/2014 5.25 5.25 5.1 5.16 26,111
07/30/2014 5.23 5.34 5.2 5.24 21,737
07/29/2014 5.13 5.29 5.13 5.2 17,177
07/28/2014 5.34 5.34 5.08 5.14 30,571
07/25/2014 5.32 5.4099 5.26 5.32 62,501
07/24/2014 5.39 5.54 5.26 5.29 101,909
07/23/2014 5.19 5.39 5.17 5.36 55,010
07/22/2014 5.1 5.21 5.05 5.15 58,444
07/21/2014 5.1 5.16 5.05 5.08 23,684
07/18/2014 5.15 5.17 5.1 5.11 32,307
07/17/2014 5.1 5.27 5.1 5.16 72,189
07/16/2014 5.24 5.25 5.02 5.13 141,197
07/15/2014 5.4 5.4 5.16 5.2 84,041
07/14/2014 5.31 5.42 5.24 5.41 35,816
07/11/2014 5.24 5.4295 5.21 5.29 59,084
07/10/2014 5.31 5.3686 5.2 5.2 29,066
07/09/2014 5.49 5.5 5.34 5.4 67,391
07/08/2014 5.48 5.679 5.26 5.46 139,596
07/07/2014 5.38 5.63 5.36 5.53 58,480
07/03/2014 5.56 5.5795 5.36 5.36 33,575
07/02/2014 5.29 5.6 5.29 5.52 94,589
07/01/2014 5.57 5.76 5.25 5.29 235,669
06/30/2014 5.62 5.7076 5.55 5.55 80,669
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?